Compania Mina Buenaventura S.A. ADR (NY: BVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	9.085	9.497	8.653	9.171	7,562,823	+0.04(+0.42%)
May 27, 2016	9.401	9.133	9.133	9.133	2,235,976	-0.43(-4.51%)
May 26, 2016	9.603	9.795	9.402	9.564	1,494,771	+0.14(+1.53%)
May 25, 2016	9.133	9.497	8.960	9.420	2,677,826	+0.21(+2.29%)
May 24, 2016	8.941	9.430	8.893	9.209	1,963,810	-0.12(-1.23%)
May 23, 2016	9.430	9.646	9.219	9.325	1,463,292	-0.24(-2.51%)
May 20, 2016	9.708	9.727	9.200	9.564	1,695,950	+0.00(+0.00%)
May 19, 2016	8.902	9.660	8.806	9.564	2,607,725	+0.23(+2.47%)
May 18, 2016	9.795	10.03	9.334	9.334	2,336,555	-0.71(-7.07%)
May 17, 2016	9.747	10.23	9.689	10.04	1,768,646	+0.23(+2.35%)
May 16, 2016	9.747	10.08	9.708	9.814	1,624,240	+0.19(+1.99%)
May 13, 2016	9.411	9.651	9.363	9.622	1,978,190	+0.18(+1.93%)
May 12, 2016	9.651	9.699	9.325	9.440	2,736,134	-0.22(-2.28%)
May 11, 2016	9.459	9.675	9.152	9.660	2,484,519	+0.49(+5.33%)
May 10, 2016	8.854	9.248	8.538	9.171	2,696,574	+0.34(+3.80%)
May 09, 2016	9.334	9.420	8.792	8.835	2,764,875	-0.80(-8.27%)
May 06, 2016	9.516	9.895	9.411	9.632	2,349,132	+0.37(+4.04%)
May 05, 2016	9.401	9.641	9.008	9.257	1,546,741	+0.16(+1.79%)
May 04, 2016	9.325	9.430	8.931	9.094	1,952,434	-0.27(-2.87%)
May 03, 2016	9.622	9.766	9.257	9.363	1,768,709	-0.30(-3.08%)
May 02, 2016	9.833	9.986	9.459	9.660	2,302,534	-0.08(-0.79%)
Apr 29, 2016	9.286	9.785	9.171	9.737	3,196,755	+0.71(+7.86%)
Apr 28, 2016	8.663	9.056	8.634	9.027	2,686,061	+0.41(+4.79%)
Apr 27, 2016	8.442	8.835	8.279	8.615	2,286,267	+0.08(+0.90%)
Apr 26, 2016	8.183	8.547	8.097	8.538	2,089,169	+0.44(+5.45%)
Apr 25, 2016	8.135	8.432	8.029	8.097	2,107,736	+0.04(+0.48%)
Apr 22, 2016	8.212	8.413	7.962	8.058	2,048,585	-0.18(-2.21%)
Apr 21, 2016	8.106	8.336	7.828	8.241	2,627,218	+0.39(+5.01%)
Apr 20, 2016	7.934	8.298	7.751	7.847	3,202,962	-0.03(-0.37%)
Apr 19, 2016	8.020	8.212	7.694	7.876	3,208,181	+0.19(+2.50%)
Apr 18, 2016	7.828	7.914	7.655	7.684	1,339,772	-0.07(-0.87%)
Apr 15, 2016	7.368	7.818	7.348	7.751	2,018,274	+0.21(+2.80%)
Apr 14, 2016	7.607	7.991	7.526	7.540	2,841,216	-0.39(-4.96%)
Apr 13, 2016	8.039	8.288	7.934	7.934	1,763,180	-0.32(-3.84%)
Apr 12, 2016	8.039	8.269	7.790	8.250	2,414,576	+0.26(+3.24%)
Apr 11, 2016	7.847	8.394	7.675	7.991	3,208,119	+0.45(+5.98%)
Apr 08, 2016	7.272	7.540	7.176	7.540	4,568,395	+0.24(+3.29%)
Apr 07, 2016	7.636	7.636	7.224	7.300	2,219,700	-0.11(-1.42%)
Apr 06, 2016	7.521	7.521	7.137	7.406	3,513,270	-0.19(-2.53%)
Apr 05, 2016	7.089	7.770	7.003	7.598	3,641,945	+0.63(+9.09%)
Apr 04, 2016	7.214	7.224	6.869	6.965	2,056,167	-0.31(-4.22%)
Apr 01, 2016	6.830	7.272	6.734	7.272	2,250,443	+0.21(+2.99%)
Mar 31, 2016	7.185	7.195	6.974	7.061	1,936,951	-0.02(-0.27%)
Mar 30, 2016	6.658	7.089	6.557	7.080	3,373,589	+0.31(+4.53%)
Mar 29, 2016	6.015	6.936	5.919	6.773	3,260,472	+0.78(+12.96%)
Mar 28, 2016	6.236	6.245	5.919	5.996	1,367,207	-0.21(-3.40%)
Mar 24, 2016	5.996	6.207	6.207	6.207	1,746,875	+0.22(+3.69%)
Mar 23, 2016	5.909	6.188	5.890	5.986	3,844,127	-0.14(-2.35%)
Mar 22, 2016	5.852	6.130	5.813	6.130	3,562,659	+0.35(+6.15%)
Mar 21, 2016	5.833	5.900	5.650	5.775	1,602,308	-0.06(-0.99%)
Mar 18, 2016	5.593	5.833	5.525	5.833	6,438,010	+0.17(+3.05%)
Mar 17, 2016	5.564	5.746	5.343	5.660	3,584,103	+0.17(+3.15%)
Mar 16, 2016	4.883	5.506	4.854	5.487	2,784,069	+0.55(+11.07%)
Mar 15, 2016	4.998	5.142	4.816	4.940	3,260,349	-0.20(-3.92%)
Mar 14, 2016	5.391	5.449	5.132	5.142	3,853,619	-0.30(-5.47%)
Mar 11, 2016	5.506	5.679	5.324	5.439	2,383,314	-0.07(-1.22%)
Mar 10, 2016	5.535	5.670	5.425	5.506	2,560,959	+0.07(+1.23%)
Mar 09, 2016	5.315	5.588	5.094	5.439	2,221,073	+0.01(+0.18%)
Mar 08, 2016	5.967	6.024	5.420	5.430	2,671,237	-0.33(-5.67%)
Mar 07, 2016	5.391	5.919	5.391	5.756	3,695,304	+0.47(+8.89%)
Mar 04, 2016	5.478	5.698	5.214	5.286	3,625,585	-0.15(-2.82%)
Mar 03, 2016	5.228	5.564	5.219	5.439	2,286,024	+0.18(+3.47%)
Mar 02, 2016	4.883	5.343	4.812	5.257	2,909,804	+0.40(+8.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.